Alphamin Resources Corp. (JSE:APH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,189.00
-10.00 (-0.83%)
Sep 30, 2025, 4:48 PM SAST
Alphamin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1,000.00 | 1,199.00 | 1,000.00 | 1,189.00 | 1,192.00 | -0.83% | 29,673 |
| Sep 29, 2025 | 1,135.00 | 1,199.00 | 1,135.00 | 1,199.00 | 1,199.00 | -0.08% | 14,841 |
| Sep 26, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 23,827 |
| Sep 25, 2025 | 1,275.00 | 1,275.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.64% | 49,337 |
| Sep 23, 2025 | 1,260.00 | 1,260.00 | 1,220.00 | 1,220.00 | 1,220.00 | -4.76% | 1,657 |
| Sep 22, 2025 | 1,323.00 | 1,323.00 | 1,260.00 | 1,281.00 | 1,281.00 | -3.25% | 30,000 |
| Sep 19, 2025 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | - | 1,620 |
| Sep 18, 2025 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | - | - |
| Sep 17, 2025 | 1,418.00 | 1,419.00 | 1,324.00 | 1,324.00 | 1,324.00 | - | 24,048 |
| Sep 16, 2025 | 1,380.00 | 1,392.00 | 1,324.00 | 1,324.00 | 1,324.00 | -1.41% | 2,621 |
| Sep 15, 2025 | 1,322.00 | 1,344.00 | 1,322.00 | 1,343.00 | 1,343.00 | 1.67% | 4,375 |
| Sep 12, 2025 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | - | - |
| Sep 11, 2025 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | - | 150 |
| Sep 10, 2025 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | -7.10% | 5,000 |
| Sep 9, 2025 | 1,432.00 | 1,433.00 | 1,321.00 | 1,422.00 | 1,422.00 | -0.21% | 9,373 |
| Sep 8, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | - |
| Sep 5, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0.07% | - |
| Sep 4, 2025 | 1,415.00 | 1,430.00 | 1,415.00 | 1,424.00 | 1,424.00 | 7.39% | 1,200 |
| Sep 3, 2025 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | - | - |
| Sep 2, 2025 | 1,450.00 | 1,450.00 | 1,326.00 | 1,326.00 | 1,326.00 | -7.98% | 4,934 |
| Sep 1, 2025 | 1,469.00 | 1,469.00 | 1,425.00 | 1,441.00 | 1,441.00 | 2.86% | 2,200 |
| Aug 29, 2025 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | -3.38% | - |
| Aug 28, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,359.39 | 3.50% | 600 |
| Aug 27, 2025 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,313.45 | -3.38% | 1,000 |
| Aug 26, 2025 | 1,480.00 | 1,480.00 | 1,450.00 | 1,450.00 | 1,359.39 | -2.03% | 1,940 |
| Aug 25, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,387.51 | 1.37% | 2,723 |
| Aug 22, 2025 | 1,459.00 | 1,460.00 | 1,459.00 | 1,460.00 | 1,368.76 | 0.21% | 6,800 |
| Aug 21, 2025 | 1,452.00 | 1,457.00 | 1,452.00 | 1,457.00 | 1,365.95 | -0.21% | 6,985 |
| Aug 20, 2025 | 1,456.00 | 1,460.00 | 1,456.00 | 1,460.00 | 1,368.76 | 0.41% | 15,699 |
| Aug 19, 2025 | 1,455.00 | 1,460.00 | 1,451.00 | 1,454.00 | 1,363.14 | 0.28% | 68,799 |
| Aug 18, 2025 | 1,436.00 | 1,450.00 | 1,436.00 | 1,450.00 | 1,359.39 | 3.57% | 2,336 |
| Aug 15, 2025 | 1,400.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,312.51 | 2.12% | 53,595 |
| Aug 14, 2025 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,285.32 | -0.94% | 37 |
| Aug 13, 2025 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,297.51 | 0.80% | 1,900 |
| Aug 12, 2025 | 1,389.00 | 1,400.00 | 1,371.00 | 1,373.00 | 1,287.20 | 2.46% | 7,687 |
| Aug 11, 2025 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,339.94 | - | - |
| Aug 8, 2025 | 1,250.00 | 1,340.00 | 1,250.00 | 1,340.00 | 1,256.26 | 9.84% | 39,749 |
| Aug 7, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,143.76 | -0.08% | 6,131 |
| Aug 6, 2025 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,220.94 | - | - |
| Aug 5, 2025 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,144.70 | -0.41% | 213 |
| Aug 4, 2025 | 1,215.00 | 1,226.00 | 1,215.00 | 1,226.00 | 1,149.38 | 1.24% | 11,557 |
| Aug 1, 2025 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,135.32 | - | 3,000 |
| Jul 31, 2025 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,210.94 | 0.08% | - |
| Jul 30, 2025 | 1,220.00 | 1,225.00 | 1,210.00 | 1,210.00 | 1,134.38 | -2.02% | 86,000 |
| Jul 29, 2025 | 1,211.00 | 1,235.00 | 1,211.00 | 1,235.00 | 1,157.82 | 1.90% | 30,228 |
| Jul 28, 2025 | 1,249.00 | 1,249.00 | 1,211.00 | 1,212.00 | 1,136.26 | -3.04% | 28,100 |
| Jul 25, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,249.94 | 3.31% | - |
| Jul 24, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,134.38 | -3.20% | 2,200 |
| Jul 23, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,171.88 | 2.88% | 1,500 |
| Jul 22, 2025 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,139.07 | 0.33% | 540 |